Sword Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	36.652	36.765	36.652	36.765	31.036	288
2024-02-02	37.169	37.169	36.969	36.969	31.208	584
2024-02-01	37.400	37.463	37.096	37.299	31.487	326
2024-01-31	37.750	37.800	37.742	37.800	31.910	173
2024-01-30	37.948	37.999	37.941	37.950	32.036	712
2024-01-29	37.532	37.800	37.532	37.701	31.827	1,086
2024-01-26	38.150	38.179	37.592	38.000	32.079	630
2024-01-25	37.350	37.376	37.201	37.298	31.486	1,298
2024-01-24	38.000	38.198	37.900	38.101	32.164	2,575
2024-01-23	37.250	37.948	37.250	37.877	31.975	453
2024-01-22	37.050	37.617	37.050	37.617	31.756	941
2024-01-19	36.900	37.050	36.900	37.000	31.234	199
2024-01-18	36.850	37.050	36.800	37.050	31.277	333
2024-01-17	36.600	37.200	36.600	37.100	31.319	1,235
2024-01-16	37.500	37.500	36.900	37.051	31.277	1,627
2024-01-15	37.400	37.648	37.350	37.648	31.781	494
2024-01-12	37.550	38.149	37.550	38.149	32.204	725
2024-01-11	37.700	37.950	37.300	37.451	31.615	729
2024-01-10	37.800	37.901	37.649	37.901	31.995	1,225
2024-01-09	37.700	38.050	37.700	37.898	31.992	411
2024-01-08	37.500	37.900	37.399	37.800	31.910	532
2024-01-05	37.550	38.297	37.000	37.651	31.784	937
2024-01-04	38.000	38.301	37.900	38.301	32.333	649
2024-01-03	39.150	39.150	37.750	37.750	31.868	771
2024-01-02	39.350	39.718	39.146	39.146	33.046	982
2023-12-29	39.750	39.854	39.700	39.854	33.644	155
2023-12-28	39.800	39.900	39.650	39.899	33.682	280
2023-12-27	39.900	40.000	39.800	39.800	33.598	741
2023-12-22	39.850	39.900	39.750	39.900	33.683	501
2023-12-21	39.400	39.902	39.400	39.900	33.683	706
2023-12-20	39.500	39.902	39.450	39.900	33.683	437
2023-12-19	40.050	40.151	39.547	39.550	33.387	743
2023-12-18	39.050	39.400	38.450	39.100	33.007	1,288
2023-12-15	40.000	40.050	39.647	39.650	33.472	2,084
2023-12-14	39.750	40.000	39.693	39.797	33.595	1,229
2023-12-13	38.600	39.250	38.600	39.200	33.092	3,284
2023-12-12	37.950	38.250	37.884	38.250	32.290	874
2023-12-11	37.950	38.350	37.950	38.300	32.332	343
2023-12-08	37.750	38.151	37.750	38.146	32.202	642
2023-12-07	37.650	37.950	37.547	37.547	31.697	331
2023-12-06	36.950	37.050	36.650	37.000	31.234	516
2023-12-05	37.000	37.250	36.800	37.250	31.446	534
2023-12-04	37.050	37.900	37.050	37.317	31.502	1,289
2023-12-01	37.250	37.300	36.650	37.154	31.364	1,406
2023-11-30	38.050	38.050	37.196	37.200	31.403	1,272
2023-11-29	38.100	38.400	38.000	38.350	32.374	468
2023-11-28	38.200	38.750	38.037	38.350	32.374	537
2023-11-27	39.000	39.000	37.599	39.000	32.923	663
2023-11-24	39.200	39.300	38.946	38.949	32.880	1,017
2023-11-23	38.200	39.250	38.200	38.400	32.416	456
2023-11-22	37.700	38.550	37.500	38.331	32.358	1,324
2023-11-21	38.100	38.100	37.399	37.467	31.628	429
2023-11-20	37.650	38.250	37.449	37.450	31.614	812
2023-11-17	37.850	38.300	37.850	38.050	32.121	2,216
2023-11-16	37.750	38.350	37.600	37.800	31.910	4,223
2023-11-15	37.200	38.100	37.100	37.672	31.802	2,599
2023-11-14	36.000	37.050	35.650	37.050	31.277	1,342
2023-11-13	34.850	36.061	34.850	35.950	30.348	1,354
2023-11-10	36.000	36.000	34.500	35.750	30.179	1,452
2023-11-09	36.100	36.200	35.850	36.050	30.433	1,003

← NewerPage 11 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 EUR
2025-04-30	2.0000 EUR
2024-04-30	1.7000 EUR
2023-05-02	1.7000 EUR
2022-04-29	10.0000 EUR
2021-05-07	4.8000 EUR
2020-09-10	2.4000 EUR
2019-05-07	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.